Bera hf. (ICE:BERA)
Iceland · Delayed Price · Currency is ISK 14.10
+0.10 (0.71%)
At close: Oct 7, 2026
Bera hf. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | 14.10 | 14.10 | 14.00 | 14.05 | 14.05 | -0.35% | 5,007,093 |
| Oct 7, 2026 | 14.00 | 14.10 | 14.00 | 14.10 | 14.10 | 0.71% | 1,622,354 |
| Oct 6, 2026 | 13.85 | 14.00 | 13.80 | 14.00 | 14.00 | 1.45% | 1,128,999 |
| Oct 5, 2026 | 13.90 | 13.90 | 13.80 | 13.80 | 13.80 | -0.72% | 146,535 |
| Oct 1, 2026 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | - | 107,065 |
| Sep 30, 2026 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | -1.42% | 82,399 |
| Sep 28, 2026 | 14.20 | 14.20 | 14.10 | 14.10 | 14.10 | -0.70% | 330,000 |
| Sep 24, 2026 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | - | 30,000 |
| Sep 23, 2026 | 13.90 | 14.20 | 13.90 | 14.20 | 14.20 | 2.16% | 5,671,286 |
| Sep 22, 2026 | 13.90 | 14.10 | 13.90 | 13.90 | 13.90 | -0.71% | 5,258,606 |
| Sep 21, 2026 | 13.50 | 14.10 | 13.50 | 14.00 | 14.00 | 3.70% | 13,763,894 |
| Sep 18, 2026 | 13.80 | 13.80 | 13.50 | 13.50 | 13.50 | -2.17% | 76,003,861 |
| Sep 17, 2026 | 13.40 | 13.80 | 13.40 | 13.80 | 13.80 | 2.22% | 12,762,722 |
| Sep 16, 2026 | 13.40 | 13.50 | 13.10 | 13.50 | 13.50 | - | 22,596,238 |
| Sep 15, 2026 | 14.10 | 14.10 | 13.50 | 13.50 | 13.50 | -5.59% | 6,776,936 |
| Sep 14, 2026 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | -0.35% | 503,500 |
| Sep 11, 2026 | 14.35 | 14.35 | 14.35 | 14.35 | 14.35 | -0.35% | 4,000,000 |
| Sep 10, 2026 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | -0.69% | 30,000 |
| Sep 9, 2026 | 14.60 | 14.60 | 14.50 | 14.50 | 14.50 | -0.68% | 4,690,963 |
| Sep 8, 2026 | 14.70 | 14.70 | 14.60 | 14.60 | 14.60 | -1.35% | 1,830,000 |
| Sep 7, 2026 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | -1.33% | 109,085 |
| Sep 4, 2026 | 15.00 | 15.00 | 14.80 | 15.00 | 15.00 | 0.67% | 88,013 |
| Sep 3, 2026 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | -0.67% | 436,241 |
| Sep 2, 2026 | 15.00 | 15.00 | 14.90 | 15.00 | 15.00 | - | 936,666 |
| Sep 1, 2026 | 14.80 | 15.00 | 14.80 | 15.00 | 15.00 | 1.35% | 60,804 |
| Aug 31, 2026 | 15.00 | 15.00 | 14.80 | 14.80 | 14.80 | - | 196,160 |
| Aug 28, 2026 | 14.90 | 14.90 | 14.80 | 14.80 | 14.80 | -1.33% | 49,326 |
| Aug 27, 2026 | 14.80 | 15.00 | 14.80 | 15.00 | 15.00 | 1.35% | 58,897 |
| Aug 26, 2026 | 14.65 | 14.80 | 14.60 | 14.80 | 14.80 | 2.07% | 618,186 |
| Aug 25, 2026 | 14.50 | 14.50 | 14.30 | 14.50 | 14.50 | -0.68% | 1,436,952 |
| Aug 24, 2026 | 14.80 | 14.80 | 14.60 | 14.60 | 14.60 | -3.31% | 2,155,135 |
| Aug 21, 2026 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | -0.66% | 54,574 |
| Aug 20, 2026 | 15.30 | 15.30 | 15.20 | 15.20 | 15.20 | - | 2,864,109 |
| Aug 19, 2026 | 15.10 | 15.30 | 15.10 | 15.20 | 15.20 | 1.33% | 7,583,180 |
| Aug 18, 2026 | 14.90 | 15.00 | 14.90 | 15.00 | 15.00 | 2.04% | 2,553,186 |
| Aug 17, 2026 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | -0.68% | 259,390 |
| Aug 14, 2026 | 14.80 | 14.85 | 14.80 | 14.80 | 14.80 | - | 123,866 |
| Aug 13, 2026 | 14.90 | 14.90 | 14.80 | 14.80 | 14.80 | -1.33% | 176,238 |
| Aug 12, 2026 | 15.00 | 15.00 | 14.90 | 15.00 | 15.00 | - | 76,319 |
| Aug 10, 2026 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - | 11,236 |
| Aug 7, 2026 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - | 2,248,001 |
| Aug 6, 2026 | 14.90 | 15.00 | 14.90 | 15.00 | 15.00 | - | 600,000 |
| Aug 5, 2026 | 14.90 | 15.00 | 14.90 | 15.00 | 15.00 | 0.67% | 1,287,810 |
| Aug 4, 2026 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | - | 61,285 |
| Jul 31, 2026 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | -0.67% | 30,987 |
| Jul 30, 2026 | 15.10 | 15.10 | 15.00 | 15.00 | 15.00 | -0.66% | 376,365 |
| Jul 28, 2026 | 15.10 | 15.10 | 15.00 | 15.10 | 15.10 | - | 1,230,000 |
| Jul 27, 2026 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | - | 30,753 |
| Jul 23, 2026 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | -0.66% | 74,018 |
| Jul 22, 2026 | 15.30 | 15.30 | 15.20 | 15.20 | 15.20 | -0.65% | 660,000 |